VanEck Moody's Analytics BBB Corporate Bond ETF (MBBB)

BATS: MBBB · Real-Time Price · USD

21.45

-0.02 (-0.09%)

At close: Apr 28, 2026, 4:00 PM EDT

21.45

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

MBBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.42	21.42	21.42	21.42	21.42	-0.23%	1
Apr 27, 2026	21.47	21.52	21.47	21.47	21.47	-0.32%	977
Apr 24, 2026	21.54	21.54	21.53	21.54	21.54	0.09%	12,452
Apr 23, 2026	21.56	21.56	21.52	21.52	21.52	-0.16%	273
Apr 22, 2026	21.58	21.58	21.56	21.56	21.56	0.14%	2,042
Apr 21, 2026	21.55	21.55	21.53	21.53	21.52	-0.30%	1,309
Apr 20, 2026	21.57	21.59	21.57	21.59	21.59	-	1,023
Apr 17, 2026	21.61	21.61	21.59	21.59	21.59	0.47%	371
Apr 16, 2026	21.51	21.51	21.49	21.49	21.49	-0.26%	822
Apr 15, 2026	21.53	21.55	21.53	21.55	21.55	-0.09%	112
Apr 14, 2026	21.50	21.57	21.50	21.57	21.57	0.38%	3,200
Apr 13, 2026	21.38	21.48	21.38	21.48	21.48	0.32%	4,593
Apr 10, 2026	21.46	21.46	21.42	21.42	21.42	-0.26%	311
Apr 9, 2026	21.47	21.47	21.47	21.47	21.47	0.10%	297
Apr 8, 2026	21.48	21.48	21.45	21.45	21.45	0.29%	642
Apr 7, 2026	21.29	21.39	21.29	21.39	21.39	0.14%	179
Apr 6, 2026	21.39	21.39	21.36	21.36	21.35	-0.09%	1,028
Apr 2, 2026	21.22	21.38	21.22	21.38	21.38	0.31%	1,165
Apr 1, 2026	21.37	21.37	21.29	21.31	21.31	-0.44%	6,338
Mar 31, 2026	21.34	21.40	21.34	21.40	21.31	0.65%	1,486
Mar 30, 2026	21.29	21.30	21.27	21.27	21.17	0.50%	1,103
Mar 27, 2026	21.17	21.20	21.12	21.16	21.06	-0.33%	6,064
Mar 26, 2026	21.37	21.37	21.23	21.23	21.13	-0.61%	25,429
Mar 25, 2026	21.36	21.36	21.36	21.36	21.26	0.23%	110
Mar 24, 2026	21.26	21.33	21.26	21.31	21.21	-0.14%	5,183
Mar 23, 2026	21.36	21.39	21.29	21.34	21.24	0.48%	8,261
Mar 20, 2026	21.30	21.30	21.24	21.24	21.14	-0.92%	933
Mar 19, 2026	21.38	21.44	21.38	21.44	21.34	0.21%	5,419
Mar 18, 2026	21.43	21.44	21.39	21.39	21.29	-0.37%	2,094
Mar 17, 2026	21.44	21.47	21.44	21.47	21.37	0.44%	363
Mar 16, 2026	21.39	21.39	21.35	21.38	21.28	0.45%	835
Mar 13, 2026	21.39	21.40	21.27	21.28	21.18	-0.28%	1,830
Mar 12, 2026	21.42	21.42	21.33	21.34	21.24	-0.63%	1,383
Mar 11, 2026	21.51	21.51	21.46	21.48	21.38	-0.60%	316
Mar 10, 2026	21.62	21.66	21.58	21.61	21.51	-0.46%	490
Mar 9, 2026	21.58	21.71	21.54	21.71	21.61	0.44%	1,832
Mar 6, 2026	21.61	21.66	21.61	21.61	21.51	-0.28%	2,164
Mar 5, 2026	21.67	21.72	21.65	21.67	21.57	-0.34%	5,212
Mar 4, 2026	21.71	21.76	21.71	21.75	21.65	0.09%	4,035
Mar 3, 2026	21.72	21.73	21.72	21.73	21.63	-0.02%	266
Mar 2, 2026	21.80	21.80	21.71	21.73	21.63	-0.73%	16,074
Feb 27, 2026	21.89	21.89	21.89	21.89	21.71	0.09%	1,505
Feb 26, 2026	21.88	21.88	21.87	21.87	21.69	-0.05%	5,394
Feb 25, 2026	21.88	21.91	21.88	21.88	21.70	0.07%	15,301
Feb 24, 2026	21.86	21.87	21.86	21.87	21.69	-0.09%	327
Feb 23, 2026	21.94	21.94	21.89	21.89	21.71	-0.02%	977
Feb 20, 2026	21.89	21.90	21.87	21.89	21.71	0.05%	11,451
Feb 19, 2026	21.85	21.88	21.85	21.88	21.70	0.09%	291
Feb 18, 2026	21.87	21.90	21.86	21.86	21.68	-0.09%	925
Feb 17, 2026	21.86	21.89	21.86	21.88	21.70	0.05%	4,254
Feb 13, 2026	21.87	21.95	21.80	21.87	21.69	0.23%	41,624
Feb 12, 2026	21.83	21.84	21.80	21.82	21.64	0.22%	5,312
Feb 11, 2026	21.81	21.90	21.74	21.77	21.60	0.01%	29,958
Feb 10, 2026	21.76	21.80	21.75	21.77	21.59	0.11%	2,759
Feb 9, 2026	21.73	21.87	21.73	21.75	21.57	0.16%	23,764
Feb 6, 2026	21.72	21.72	21.69	21.71	21.53	-0.05%	3,163
Feb 5, 2026	21.71	21.72	21.71	21.72	21.54	0.32%	427
Feb 4, 2026	21.65	21.65	21.65	21.65	21.47	-0.14%	429
Feb 3, 2026	21.67	21.69	21.64	21.68	21.50	0.07%	2,509
Feb 2, 2026	21.68	21.69	21.65	21.66	21.49	-0.44%	1,194
Jan 30, 2026	21.74	21.77	21.74	21.76	21.49	0.18%	1,648
Jan 29, 2026	21.66	21.78	21.66	21.72	21.45	0.03%	14,058
Jan 28, 2026	21.80	21.80	21.70	21.71	21.45	0.05%	13,680
Jan 27, 2026	21.71	21.73	21.70	21.70	21.44	-0.13%	4,713
Jan 26, 2026	21.73	21.78	21.68	21.73	21.46	0.05%	6,557
Jan 23, 2026	21.70	21.73	21.69	21.72	21.45	0.09%	3,260
Jan 22, 2026	21.73	21.74	21.70	21.70	21.44	0.05%	2,412
Jan 21, 2026	21.67	21.69	21.64	21.69	21.43	0.37%	1,829
Jan 20, 2026	21.60	21.63	21.58	21.61	21.35	-0.41%	2,738
Jan 16, 2026	21.73	21.73	21.69	21.70	21.44	-0.14%	1,279
Jan 15, 2026	21.78	21.78	21.73	21.73	21.46	-0.14%	712
Jan 14, 2026	21.72	21.78	21.72	21.76	21.49	0.08%	5,879
Jan 13, 2026	21.71	21.75	21.71	21.74	21.48	0.29%	9,143
Jan 12, 2026	21.68	21.70	21.68	21.68	21.42	-0.09%	6,418
Jan 9, 2026	21.69	21.71	21.69	21.70	21.44	0.18%	5,807
Jan 8, 2026	21.67	21.67	21.66	21.66	21.40	-0.23%	5,336
Jan 7, 2026	21.71	21.73	21.71	21.71	21.45	0.02%	5,684
Jan 6, 2026	21.68	21.71	21.62	21.71	21.44	-	13,534
Jan 5, 2026	21.66	21.71	21.66	21.71	21.44	0.21%	7,592
Jan 2, 2026	21.76	21.76	21.59	21.66	21.40	-0.06%	15,963
Dec 31, 2025	21.72	21.72	21.67	21.67	21.41	-0.12%	1,905
Dec 30, 2025	21.72	21.72	21.70	21.70	21.44	-0.14%	1,427
Dec 29, 2025	21.70	21.73	21.70	21.73	21.47	-0.32%	5,627
Dec 26, 2025	21.79	21.80	21.77	21.80	21.44	0.03%	1,597
Dec 24, 2025	21.76	21.80	21.76	21.79	21.44	0.24%	1,807
Dec 23, 2025	21.69	21.74	21.69	21.74	21.38	0.07%	1,514
Dec 22, 2025	21.73	21.77	21.72	21.73	21.37	0.02%	16,072
Dec 19, 2025	21.74	21.75	21.72	21.72	21.36	-	1,588
Dec 18, 2025	21.74	21.75	21.71	21.72	21.36	0.21%	4,381
Dec 17, 2025	21.68	21.68	21.66	21.68	21.32	-0.16%	2,847
Dec 16, 2025	21.65	21.71	21.65	21.71	21.36	0.25%	5,001
Dec 15, 2025	21.71	21.71	21.66	21.66	21.30	-0.07%	5,143
Dec 12, 2025	21.67	21.68	21.64	21.67	21.32	-0.36%	4,916
Dec 11, 2025	21.77	21.81	21.75	21.75	21.39	-0.22%	1,674
Dec 10, 2025	21.73	21.83	21.70	21.80	21.44	0.44%	10,084
Dec 9, 2025	21.72	21.72	21.70	21.70	21.35	-0.12%	980
Dec 8, 2025	21.77	21.77	21.70	21.73	21.37	-0.07%	3,406
Dec 5, 2025	21.77	21.77	21.73	21.74	21.39	-0.09%	6,929
Dec 4, 2025	21.78	21.78	21.74	21.76	21.40	-0.13%	864
Dec 3, 2025	21.78	21.79	21.75	21.79	21.43	0.14%	1,096